See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.83▲ 2.76%
← 039240.KQ stock page

Gyeongnam Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-083,160.003,180.003,150.003,155.002,834.5375,196
2023-05-043,120.003,170.003,100.003,150.002,830.0396,517
2023-05-033,095.003,140.003,090.003,140.002,821.0561,476
2023-05-023,030.003,130.003,030.003,120.002,803.0893,399
2023-04-283,060.003,145.003,030.003,045.002,735.70126,173
2023-04-273,030.003,090.003,000.003,075.002,762.65118,499
2023-04-263,120.003,130.003,040.003,060.002,749.18148,175
2023-04-253,180.003,190.003,070.003,110.002,794.10250,904
2023-04-243,185.003,250.003,165.003,195.002,870.46127,448
2023-04-213,275.003,285.003,185.003,215.002,888.43136,378
2023-04-203,375.003,400.003,260.003,265.002,933.35428,799
2023-04-193,340.003,415.003,310.003,375.003,032.18434,018
2023-04-183,330.003,400.003,235.003,340.003,000.74450,683
2023-04-173,410.003,425.003,290.003,320.002,982.77763,508
2023-04-143,270.003,380.003,190.003,325.002,987.261,709,817
2023-04-133,130.003,230.003,090.003,230.002,901.91290,949
2023-04-123,120.003,170.003,110.003,130.002,812.07214,057
2023-04-113,070.003,120.003,045.003,110.002,794.1086,692
2023-04-103,145.003,145.003,035.003,070.002,758.16117,934
2023-04-073,160.003,180.003,125.003,140.002,821.05109,011
2023-04-063,175.003,175.003,120.003,160.002,839.02186,626
2023-04-053,180.003,200.003,145.003,165.002,843.51148,431
2023-04-043,135.003,180.003,120.003,165.002,843.51213,232
2023-04-033,135.003,160.003,085.003,135.002,816.56207,948
2023-03-313,120.003,150.003,085.003,110.002,794.10145,635
2023-03-303,100.003,140.003,065.003,120.002,803.08228,934
2023-03-293,075.003,115.003,040.003,085.002,771.64197,013
2023-03-283,050.003,110.003,045.003,085.002,771.64194,830
2023-03-273,020.003,150.002,990.003,065.002,753.67108,709
2023-03-243,020.003,070.003,005.003,045.002,735.70108,419
2023-03-233,070.003,070.003,000.003,005.002,699.76195,826
2023-03-223,070.003,110.003,035.003,085.002,771.64105,913
2023-03-213,070.003,150.003,050.003,065.002,753.67130,544
2023-03-203,020.003,110.003,020.003,070.002,758.16102,284
2023-03-173,040.003,065.003,000.003,060.002,749.18104,058
2023-03-163,030.003,050.002,940.003,000.002,695.27122,871
2023-03-153,000.003,110.002,990.003,055.002,744.68168,259
2023-03-143,085.003,110.002,990.002,990.002,686.29394,848
2023-03-133,165.003,165.003,050.003,115.002,798.59410,020
2023-03-103,275.003,645.003,165.003,170.002,848.007,034,773
2023-03-093,175.003,185.003,115.003,185.002,861.48164,908
2023-03-083,205.003,225.003,155.003,165.002,843.51176,729
2023-03-073,180.003,265.003,165.003,235.002,906.40171,832
2023-03-063,190.003,220.003,165.003,190.002,865.97112,635
2023-03-033,250.003,250.003,175.003,190.002,865.97140,982
2023-03-023,120.003,225.003,120.003,200.002,874.96200,952
2023-02-283,135.003,165.003,130.003,135.002,816.5674,215
2023-02-273,115.003,195.003,115.003,145.002,825.54103,135
2023-02-243,205.003,245.003,135.003,135.002,816.56141,368
2023-02-233,220.003,250.003,170.003,205.002,879.45217,964
2023-02-223,210.003,325.003,200.003,225.002,897.42337,611
2023-02-213,490.003,495.003,250.003,250.002,919.881,410,132
2023-02-203,215.003,370.003,215.003,305.002,969.29746,029
2023-02-173,135.003,275.003,120.003,240.002,910.89341,574
2023-02-163,135.003,180.003,130.003,155.002,834.5383,994
2023-02-153,210.003,220.003,130.003,145.002,825.54174,948
2023-02-143,210.003,340.003,160.003,180.002,856.99428,839
2023-02-133,205.003,270.003,155.003,205.002,879.45198,515
2023-02-103,155.003,280.003,100.003,225.002,897.42440,554
2023-02-093,150.003,170.003,105.003,170.002,848.00135,521
← NewerPage 15 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29120.0000 KRW
2024-12-27120.0000 KRW
2023-12-27120.0000 KRW
2022-12-28130.0000 KRW
2021-12-29100.0000 KRW
2020-12-29100.0000 KRW
2019-12-2790.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.